株価チャート
2019/12/02～2020/04/30
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2020 |
| 04/30 | 684 | 687 | 650 | 655 | -1.36% | 590,400 | 131億6945万 | +13.32% | 28.57 | 3.23 |
| 04/28 | 655 | 667 | 640 | 664 | +0.15% | 481,900 | 133億5041万 | +16.08% | 28.96 | 3.28 |
| 04/27 | 671 | 677 | 651 | 663 | +2.31% | 666,200 | 133億3030万 | +17.97% | 28.92 | 3.27 |
| 04/24 | 662 | 663 | 626 | 648 | -2.56% | 478,700 | 130億2871万 | +18.25% | 28.26 | 3.2 |
| 04/23 | 641 | 669 | 633 | 665 | +8.13% | 565,200 | 133億7051万 | +23.84% | 29 | 3.28 |
| 04/22 | 629 | 632 | 593 | 615 | -5.09% | 698,700 | 123億6521万 | +16.7% | 26.82 | 3.03 |
| 04/21 | 699 | 704 | 633 | 648 | -9.24% | 1,140,300 | 129億7687万 | +24.38% | 28.15 | 3.18 |
| 04/20 | 684 | 716 | 684 | 714 | +4.54% | 652,600 | 142億9859万 | +39.18% | 31.02 | 3.51 |
| 04/17 | 665 | 693 | 662 | 683 | +3.64% | 763,700 | 136億7778万 | +36.33% | 29.67 | 3.36 |
| 04/16 | 631 | 662 | 612 | 659 | +2.81% | 1,038,700 | 131億9716万 | +33.94% | 28.63 | 3.24 |
| 04/15 | 615 | 671 | 607 | 641 | +5.78% | 981,300 | 128億3669万 | +31.89% | 27.84 | 3.15 |
| 04/14 | 590 | 613 | 584 | 606 | +2.19% | 629,500 | 121億3578万 | +25.73% | 26.32 | 2.98 |
| 04/13 | 570 | 595 | 549 | 593 | +4.77% | 663,200 | 118億7544万 | +24.06% | 25.76 | 2.91 |
| 04/10 | 563 | 580 | 542 | 566 | +0.53% | 752,700 | 113億3474万 | +18.16% | 24.59 | 2.78 |
| 04/09 | 517 | 573 | 505 | 563 | +9.96% | 1,281,800 | 112億7466万 | +15.84% | 24.46 | 2.77 |
| 04/08 | 509 | 522 | 497 | 512 | +1.19% | 417,200 | 102億5333万 | +3.85% | 22.24 | 2.52 |
| 04/07 | 500 | 515 | 485 | 506 | +4.98% | 408,500 | 101億3317万 | +1% | 21.98 | 2.49 |
| 04/06 | 452 | 487 | 432 | 482 | +5.93% | 389,800 | 96億5255万 | -5.49% | 20.94 | 2.37 |
| 04/03 | 482 | 488 | 442 | 455 | -2.78% | 359,000 | 91億1184万 | -12.16% | 19.76 | 2.24 |
| 04/02 | 482 | 503 | 460 | 468 | -6.4% | 411,300 | 93億7218万 | -11.53% | 20.33 | 2.3 |
| 04/01 | 508 | 519 | 490 | 500 | -1.96% | 435,200 | 100億1302万 | -7.58% | 21.72 | 2.46 |
| 03/31 | 506 | 520 | 492 | 510 | +4.08% | 643,200 | 102億1328万 | -7.78% | 22.15 | 2.51 |
| 03/30 | 472 | 495 | 453 | 490 | -0.41% | 536,500 | 98億1276万 | -13.58% | 21.29 | 2.41 |
| 03/27 | 494 | 525 | 468 | 492 | +7.89% | 1,065,800 | 98億5281万 | -15.46% | 21.37 | 2.42 |
| 03/26 | 461 | 478 | 440 | 456 | -7.51% | 1,016,300 | 91億3187万 | -23.49% | 19.81 | 2.24 |
| 03/25 | 493 | 493 | 493 | 493 | +19.37% | 69,000 | 98億7283万 | -19.18% | 21.42 | 2.42 |
| 03/24 | 380 | 413 | 379 | 413 | +24.02% | 556,700 | 82億7075万 | -33.81% | 17.94 | 2.03 |
| 03/23 | 335 | 348 | 310 | 333 | -5.67% | 895,000 | 65億2881万 | -48.05% | 14.16 | 1.6 |
| 03/19 | 445 | 445 | 353 | 353 | -18.48% | 580,700 | 69億2093万 | -46.68% | 15.01 | 1.7 |
| 03/18 | 467 | 483 | 428 | 433 | -7.08% | 455,800 | 84億8941万 | -36.42% | 18.41 | 2.08 |
| 03/17 | 413 | 474 | 413 | 466 | +6.64% | 575,600 | 91億3641万 | -33.14% | 19.81 | 2.24 |
| 03/16 | 419 | 465 | 417 | 437 | +6.33% | 463,800 | 85億6784万 | -38.54% | 18.58 | 2.1 |
| 03/13 | 415 | 434 | 395 | 411 | -11.23% | 549,100 | 80億5808万 | -43.47% | 17.47 | 1.98 |
| 03/12 | 483 | 507 | 459 | 463 | -7.03% | 821,700 | 90億7759万 | -37.69% | 19.68 | 2.23 |
| 03/11 | 544 | 562 | 497 | 498 | -8.29% | 727,900 | 97億6380万 | -34.21% | 21.17 | 2.39 |
| 03/10 | 525 | 550 | 484 | 543 | +3.43% | 710,500 | 106億4608万 | -29.3% | 23.08 | 2.61 |
| 03/09 | 591 | 597 | 519 | 525 | -15.19% | 812,100 | 102億9317万 | -32.52% | 22.32 | 2.52 |
| 03/06 | 666 | 685 | 600 | 619 | -14.74% | 1,366,800 | 121億3614万 | -21.45% | 26.31 | 2.98 |
| 03/05 | 746 | 749 | 712 | 726 | -0.68% | 484,900 | 142億3398万 | -8.79% | 30.86 | 3.49 |
| 03/04 | 710 | 747 | 710 | 731 | +2.96% | 275,400 | 143億3201万 | -8.51% | 31.07 | 3.51 |
| 03/03 | 768 | 768 | 707 | 710 | -3.4% | 293,800 | 139億2029万 | -11.36% | 30.18 | 3.41 |
| 03/02 | 676 | 762 | 674 | 735 | +8.25% | 389,800 | 144億1044万 | -8.92% | 31.24 | 3.53 |
| 02/28 | 687 | 695 | 670 | 679 | -7.24% | 411,600 | 133億1250万 | -16.28% | 28.86 | 3.26 |
| 02/27 | 761 | 762 | 724 | 732 | -4.81% | 460,700 | 143億5162万 | -10.51% | 31.12 | 3.52 |
| 02/26 | 793 | 793 | 752 | 769 | -3.88% | 296,400 | 150億7704万 | -6.45% | 32.69 | 3.7 |
| 02/25 | 794 | 813 | 792 | 800 | -6.54% | 315,200 | 156億8483万 | -3.26% | 34.01 | 3.85 |
| 02/21 | 871 | 882 | 852 | 856 | -2.17% | 144,200 | 167億8277万 | +3.26% | 36.39 | 4.12 |
| 02/20 | 858 | 903 | 857 | 875 | +4.42% | 404,700 | 166億6586万 | +5.55% | 36.11 | 4.08 |
| 02/19 | 819 | 843 | 814 | 838 | +3.08% | 206,500 | 159億6113万 | +0.96% | 34.58 | 3.91 |
| 02/18 | 825 | 831 | 788 | 813 | -3.56% | 301,000 | 154億8496万 | -2.4% | 33.55 | 3.79 |
| 02/17 | 844 | 850 | 825 | 843 | -0.71% | 170,600 | 160億5636万 | +0.6% | 34.79 | 3.93 |
| 02/14 | 851 | 865 | 829 | 849 | -0.47% | 172,000 | 161億7064万 | +0.83% | 35.04 | 3.96 |
| 02/13 | 831 | 858 | 823 | 853 | +3.14% | 123,400 | 162億4683万 | +1.43% | 35.2 | 3.98 |
| 02/12 | 834 | 836 | 818 | 827 | -0.84% | 119,200 | 157億5162万 | -1.55% | 34.13 | 3.86 |
| 02/10 | 809 | 840 | 809 | 834 | +2.08% | 167,300 | 158億8494万 | -0.6% | 34.42 | 3.89 |
| 02/07 | 840 | 840 | 805 | 817 | -2.27% | 134,100 | 155億6115万 | -2.62% | 33.72 | 3.81 |
| 02/06 | 828 | 843 | 818 | 836 | +2.58% | 240,900 | 159億2304万 | -0.48% | 34.5 | 3.9 |
| 02/05 | 813 | 817 | 793 | 815 | +1.75% | 181,200 | 155億2306万 | -2.98% | 33.63 | 3.8 |
| 02/04 | 763 | 801 | 763 | 801 | +2.96% | 199,100 | 152億5640万 | -4.64% | 33.06 | 3.74 |
| 02/03 | 761 | 787 | 757 | 778 | -2.26% | 212,700 | 148億1833万 | -7.49% | 32.11 | 3.63 |
| 01/31 | 782 | 802 | 772 | 796 | +2.05% | 229,200 | 151億6117万 | -5.69% | 32.85 | 3.72 |
| 01/30 | 799 | 803 | 766 | 780 | -2.5% | 358,400 | 148億5642万 | -7.69% | 32.19 | 3.64 |
| 01/29 | 809 | 821 | 798 | 800 | -1.72% | 255,600 | 152億3736万 | -5.66% | 33.01 | 3.73 |
| 01/28 | 776 | 817 | 774 | 814 | +3.43% | 405,000 | 155億401万 | -4.12% | 33.59 | 3.8 |
| 01/27 | 840 | 914 | 782 | 787 | -6.75% | 1,155,500 | 149億8975万 | -7.52% | 32.48 | 3.67 |
| 01/24 | 865 | 915 | 829 | 844 | -0.71% | 1,131,500 | 160億7541万 | -0.94% | 34.83 | 3.94 |
| 01/23 | 849 | 868 | 844 | 850 | +0.12% | 204,800 | 161億8969万 | 0% | 35.08 | 3.97 |
| 01/22 | 839 | 853 | 828 | 849 | +1.56% | 232,900 | 161億7064万 | 0% | 35.04 | 3.96 |
| 01/21 | 863 | 864 | 823 | 836 | -4.13% | 400,900 | 159億2304万 | -1.53% | 34.5 | 3.9 |
| 01/20 | 866 | 893 | 866 | 872 | +0.81% | 203,900 | 166億872万 | +2.59% | 35.99 | 4.07 |
| 01/17 | 864 | 876 | 835 | 865 | +0.12% | 410,500 | 164億7539万 | +2% | 35.7 | 4.04 |
| 01/16 | 880 | 880 | 856 | 864 | -1.59% | 281,700 | 164億5634万 | +2.01% | 35.66 | 4.03 |
| 01/15 | 924 | 924 | 872 | 878 | -4.77% | 402,900 | 167億2300万 | +4.15% | 36.23 | 4.1 |
| 01/14 | 950 | 950 | 902 | 922 | -2.33% | 356,900 | 175億6105万 | +9.89% | 38.05 | 4.3 |
| 01/10 | 938 | 955 | 917 | 944 | +1.4% | 628,500 | 179億8008万 | +13.6% | 38.96 | 4.41 |
| 01/09 | 872 | 942 | 865 | 931 | +12.58% | 1,123,900 | 177億3247万 | +13.4% | 38.42 | 4.35 |
| 01/08 | 832 | 835 | 809 | 827 | -0.6% | 121,700 | 157億5162万 | +1.85% | 34.13 | 3.86 |
| 01/07 | 820 | 832 | 808 | 832 | +2.34% | 117,400 | 158億4685万 | +3.23% | 34.33 | 3.88 |
| 01/06 | 825 | 828 | 802 | 813 | -2.17% | 148,800 | 154億8496万 | +1.5% | 33.55 | 3.79 |
| 2019 |
| 12/30 | 831 | 837 | 821 | 831 | -0.36% | 93,700 | 158億2780万 | +4.4% | 34.29 | 3.88 |
| 12/27 | 828 | 839 | 821 | 834 | +0.72% | 62,700 | 158億8494万 | +5.57% | 34.42 | 3.89 |
| 12/26 | 831 | 836 | 820 | 828 | -0.96% | 66,800 | 157億7066万 | +5.48% | 34.17 | 3.86 |
| 12/25 | 820 | 841 | 815 | 836 | +1.95% | 95,200 | 159億2304万 | +7.18% | 34.5 | 3.9 |
| 12/24 | 830 | 830 | 811 | 820 | -2.03% | 66,200 | 156億1829万 | +5.94% | 33.84 | 3.83 |
| 12/23 | 840 | 847 | 817 | 837 | +0.48% | 92,100 | 159億4208万 | +8.84% | 34.54 | 3.91 |
| 12/20 | 846 | 850 | 811 | 833 | -1.54% | 121,700 | 158億6590万 | +9.03% | 34.38 | 3.89 |
| 12/19 | 840 | 860 | 835 | 846 | +0.36% | 136,100 | 161億1350万 | +11.61% | 34.91 | 3.95 |
| 12/18 | 860 | 869 | 832 | 843 | -1.4% | 144,300 | 160億5636万 | +12.25% | 34.79 | 3.93 |
| 12/17 | 834 | 857 | 831 | 855 | +4.27% | 185,500 | 162億8492万 | +14.77% | 35.28 | 3.99 |
| 12/16 | 792 | 826 | 792 | 820 | +4.06% | 147,700 | 156億1829万 | +11.11% | 33.84 | 3.83 |
| 12/13 | 822 | 825 | 788 | 788 | -3.19% | 251,800 | 150億879万 | +7.65% | 32.52 | 3.68 |
| 12/12 | 844 | 850 | 814 | 814 | -4.12% | 199,100 | 155億401万 | +11.81% | 33.59 | 3.8 |
| 12/11 | 854 | 875 | 846 | 849 | -1.28% | 275,000 | 161億7064万 | +17.75% | 35.04 | 3.96 |
| 12/10 | 823 | 875 | 823 | 860 | +3.99% | 382,900 | 163億8016万 | +20.45% | 35.49 | 4.01 |
| 12/09 | 838 | 841 | 817 | 827 | -1.31% | 389,100 | 157億5162万 | +16.97% | 34.13 | 3.86 |
| 12/06 | 844 | 845 | 811 | 838 | +8.97% | 1,240,100 | 159億6113万 | +19.54% | 34.58 | 3.91 |
| 12/05 | 786 | 786 | 757 | 769 | -2.29% | 405,600 | 146億4691万 | +10.65% | 31.73 | 3.59 |
| 12/04 | 734 | 798 | 732 | 787 | +10.38% | 791,000 | 149億8975万 | +13.89% | 32.48 | 3.67 |
| 12/03 | 695 | 716 | 695 | 713 | +1.42% | 139,700 | 135億8029万 | +3.63% | 29.42 | 3.33 |
| 12/02 | 690 | 707 | 688 | 703 | +2.48% | 85,800 | 133億8983万 | +2.33% | 29.01 | 3.28 |
